Nissin Foods Company Limited (HKG:1475)
Hong Kong · Delayed Price · Currency is HKD 6.39
-0.13 (-1.99%)
Jun 18, 2026, 11:58 AM HKT
Nissin Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 6.56 | 6.59 | 6.44 | 6.52 | 6.52 | 1.09% | 53,000 |
| Jun 16, 2026 | 6.38 | 7.00 | 6.21 | 6.45 | 6.45 | 0.94% | 1,355,000 |
| Jun 15, 2026 | 6.27 | 6.40 | 6.25 | 6.39 | 6.39 | 1.91% | 119,000 |
| Jun 12, 2026 | 6.26 | 6.32 | 6.25 | 6.27 | 6.27 | -0.95% | 142,000 |
| Jun 11, 2026 | 6.27 | 6.35 | 6.16 | 6.33 | 6.33 | 0.96% | 183,000 |
| Jun 10, 2026 | 6.42 | 7.68 | 6.11 | 6.27 | 6.27 | -0.32% | 2,584,000 |
| Jun 9, 2026 | 6.42 | 6.42 | 6.29 | 6.29 | 6.29 | -1.27% | 304,000 |
| Jun 8, 2026 | 6.78 | 6.80 | 6.37 | 6.53 | 6.37 | -2.39% | 875,000 |
| Jun 5, 2026 | 7.05 | 9.69 | 6.30 | 6.69 | 6.53 | -5.11% | 6,352,396 |
| Jun 4, 2026 | 7.00 | 7.16 | 7.00 | 7.05 | 6.88 | - | 56,000 |
| Jun 3, 2026 | 6.90 | 7.19 | 6.85 | 7.05 | 6.88 | 1.44% | 94,000 |
| Jun 2, 2026 | 6.98 | 7.06 | 6.95 | 6.95 | 6.78 | -0.29% | 94,000 |
| Jun 1, 2026 | 6.91 | 7.15 | 6.91 | 6.97 | 6.80 | -0.99% | 178,000 |
| May 29, 2026 | 7.07 | 7.15 | 6.95 | 7.04 | 6.87 | -0.42% | 230,000 |
| May 28, 2026 | 7.10 | 7.11 | 7.06 | 7.07 | 6.90 | -0.84% | 72,000 |
| May 27, 2026 | 7.13 | 7.15 | 7.11 | 7.13 | 6.96 | -0.83% | 72,024 |
| May 26, 2026 | 7.19 | 7.19 | 7.12 | 7.19 | 7.02 | - | 9,000 |
| May 22, 2026 | 7.26 | 7.26 | 7.14 | 7.19 | 7.02 | -0.42% | 120,000 |
| May 21, 2026 | 7.29 | 7.29 | 7.10 | 7.22 | 7.04 | 0.84% | 75,000 |
| May 20, 2026 | 7.24 | 7.26 | 7.15 | 7.16 | 6.99 | -1.10% | 163,000 |
| May 19, 2026 | 7.30 | 7.38 | 7.23 | 7.24 | 7.06 | -1.09% | 133,000 |
| May 18, 2026 | 7.24 | 7.37 | 7.19 | 7.32 | 7.14 | 0.27% | 151,000 |
| May 15, 2026 | 7.32 | 7.35 | 7.26 | 7.30 | 7.12 | -1.35% | 99,000 |
| May 14, 2026 | 7.24 | 7.40 | 7.24 | 7.40 | 7.22 | 1.65% | 66,000 |
| May 13, 2026 | 7.32 | 7.41 | 7.25 | 7.28 | 7.10 | -2.28% | 211,000 |
| May 12, 2026 | 7.28 | 7.45 | 7.26 | 7.45 | 7.27 | 1.92% | 93,000 |
| May 11, 2026 | 7.32 | 7.32 | 7.29 | 7.31 | 7.13 | -0.95% | 40,000 |
| May 8, 2026 | 7.26 | 7.38 | 7.26 | 7.38 | 7.20 | 0.27% | 100,285 |
| May 7, 2026 | 7.27 | 7.38 | 7.27 | 7.36 | 7.18 | 0.68% | 68,000 |
| May 6, 2026 | 7.29 | 7.31 | 7.22 | 7.31 | 7.13 | -0.14% | 115,000 |
| May 5, 2026 | 7.18 | 7.32 | 7.16 | 7.32 | 7.14 | 1.10% | 96,000 |
| May 4, 2026 | 7.17 | 7.35 | 7.16 | 7.24 | 7.06 | 0.84% | 146,014 |
| Apr 30, 2026 | 7.24 | 7.27 | 7.18 | 7.18 | 7.01 | -1.51% | 66,000 |
| Apr 29, 2026 | 7.20 | 7.29 | 7.20 | 7.29 | 7.11 | 1.82% | 54,000 |
| Apr 28, 2026 | 7.20 | 7.29 | 7.16 | 7.16 | 6.99 | -1.92% | 28,000 |
| Apr 27, 2026 | 7.17 | 7.35 | 7.10 | 7.30 | 7.12 | 1.39% | 154,000 |
| Apr 24, 2026 | 7.10 | 7.26 | 7.06 | 7.20 | 7.02 | 0.70% | 98,000 |
| Apr 23, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 6.98 | -1.24% | 41,000 |
| Apr 22, 2026 | 7.22 | 7.30 | 7.21 | 7.24 | 7.06 | 0.56% | 127,000 |
| Apr 21, 2026 | 7.32 | 7.35 | 7.20 | 7.20 | 7.02 | -0.96% | 54,000 |
| Apr 20, 2026 | 7.27 | 7.34 | 7.24 | 7.27 | 7.09 | -1.09% | 25,000 |
| Apr 17, 2026 | 7.19 | 7.35 | 7.19 | 7.35 | 7.17 | 1.52% | 123,000 |
| Apr 16, 2026 | 7.32 | 7.34 | 7.24 | 7.24 | 7.06 | -1.50% | 58,000 |
| Apr 15, 2026 | 7.29 | 7.39 | 7.29 | 7.35 | 7.17 | - | 32,000 |
| Apr 14, 2026 | 7.35 | 7.39 | 7.30 | 7.35 | 7.17 | - | 13,000 |
| Apr 13, 2026 | 7.30 | 7.35 | 7.26 | 7.35 | 7.17 | 0.68% | 36,000 |
| Apr 10, 2026 | 7.27 | 7.60 | 7.24 | 7.30 | 7.12 | 0.83% | 475,356 |
| Apr 9, 2026 | 7.26 | 7.26 | 7.14 | 7.24 | 7.06 | 0.14% | 155,000 |
| Apr 8, 2026 | 7.25 | 7.29 | 7.23 | 7.23 | 7.05 | -0.28% | 50,000 |
| Apr 2, 2026 | 7.28 | 7.28 | 7.19 | 7.25 | 7.07 | 0.83% | 38,000 |